瀛通通讯 sz.002861
19.18
+2.08%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.26 | 15.60 | 15.20 | 15.54 | +1.50% | 2.71 | 11.68% |
| 2025-06-24 | 15.07 | 15.35 | 15.06 | 15.31 | +2.00% | 2.06 | 9.00% |
| 2025-06-23 | 14.20 | 15.06 | 14.20 | 15.01 | +3.73% | 1.97 | 8.88% |
| 2025-06-20 | 14.85 | 15.19 | 14.43 | 14.47 | -2.56% | 2.03 | 9.21% |
| 2025-06-19 | 15.03 | 15.39 | 14.82 | 14.85 | -2.81% | 2.66 | 11.73% |
| 2025-06-18 | 14.70 | 15.69 | 14.65 | 15.28 | +2.14% | 4.07 | 17.76% |
| 2025-06-17 | 14.80 | 15.55 | 14.56 | 14.96 | +3.03% | 3.60 | 15.95% |
| 2025-06-16 | 14.06 | 14.97 | 14.00 | 14.52 | +1.97% | 2.72 | 12.42% |
| 2025-06-13 | 14.81 | 15.30 | 14.24 | 14.24 | -7.05% | 4.31 | 19.50% |
| 2025-06-12 | 15.40 | 16.39 | 15.31 | 15.32 | +2.82% | 6.19 | 26.02% |
| 2025-06-11 | 15.28 | 15.41 | 14.80 | 14.90 | -1.52% | 2.78 | 12.33% |
| 2025-06-10 | 15.58 | 15.90 | 14.80 | 15.13 | -2.45% | 3.86 | 16.65% |
| 2025-06-09 | 15.29 | 15.55 | 15.05 | 15.51 | +1.64% | 2.93 | 12.75% |
| 2025-06-06 | 15.20 | 15.36 | 14.92 | 15.26 | -0.97% | 2.84 | 12.48% |
| 2025-06-05 | 14.91 | 15.75 | 14.82 | 15.41 | +2.39% | 5.20 | 22.54% |
| 2025-06-04 | 15.09 | 15.26 | 14.97 | 15.05 | +1.42% | 3.55 | 15.63% |
| 2025-06-03 | 14.65 | 14.98 | 14.54 | 14.84 | +1.30% | 2.95 | 13.30% |
| 2025-05-30 | 15.39 | 15.39 | 14.60 | 14.65 | -4.81% | 4.70 | 21.01% |
| 2025-05-29 | 13.95 | 15.39 | 13.95 | 15.39 | +10.01% | 4.53 | 20.17% |
| 2025-05-28 | 14.29 | 14.56 | 13.97 | 13.99 | -2.43% | 1.82 | 8.44% |